The Lovesac Company (NQ: LOVE )

21.16 -0.46 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 21.00 21.41 19.82 21.16 523,112 -0.46(-2.13%)
Oct 04, 2022 21.83 22.55 21.51 21.62 455,828 +0.63(+3.00%)
Oct 03, 2022 20.70 21.43 20.38 20.99 302,529 +0.61(+2.99%)
Sep 30, 2022 20.29 21.27 20.01 20.38 332,805 -0.17(-0.83%)
Sep 29, 2022 21.59 21.78 20.23 20.55 285,165 -1.67(-7.52%)
Sep 28, 2022 21.12 22.92 21.05 22.22 469,348 +1.30(+6.21%)
Sep 27, 2022 20.77 21.41 20.23 20.92 440,395 +0.61(+3.00%)
Sep 26, 2022 20.28 21.16 20.23 20.31 373,607 -0.27(-1.31%)
Sep 23, 2022 20.96 21.30 20.38 20.58 486,177 -0.70(-3.29%)
Sep 22, 2022 22.78 22.78 21.26 21.28 398,067 -1.65(-7.20%)
Sep 21, 2022 23.97 24.64 22.89 22.93 441,595 -0.66(-2.80%)
Sep 20, 2022 25.10 25.61 23.56 23.59 524,371 -2.01(-7.85%)
Sep 19, 2022 24.76 25.80 24.52 25.60 300,881 +0.49(+1.95%)
Sep 16, 2022 24.34 25.45 24.25 25.11 645,055 -0.09(-0.36%)
Sep 15, 2022 24.35 25.44 24.22 25.20 557,383 +0.89(+3.66%)
Sep 14, 2022 25.87 26.19 23.77 24.31 859,300 -1.80(-6.89%)
Sep 13, 2022 27.54 28.22 26.00 26.11 634,788 -3.04(-10.43%)
Sep 12, 2022 28.44 29.44 27.85 29.15 650,252 +0.72(+2.53%)
Sep 09, 2022 26.21 29.21 25.55 28.43 1,010,661 +2.25(+8.59%)
Sep 08, 2022 30.34 30.90 25.89 26.18 1,797,576 -3.70(-12.38%)
Sep 07, 2022 28.68 30.00 27.78 29.88 629,018 +0.76(+2.61%)
Sep 06, 2022 29.75 30.23 28.01 29.12 377,577 -0.50(-1.69%)
Sep 02, 2022 30.31 30.82 29.46 29.62 289,563 -0.11(-0.37%)
Sep 01, 2022 30.53 30.78 29.35 29.73 328,365 -1.12(-3.63%)
Aug 31, 2022 32.71 33.07 30.59 30.85 209,126 -1.67(-5.14%)
Aug 30, 2022 33.09 33.94 32.16 32.52 204,407 -0.01(-0.03%)
Aug 29, 2022 32.28 33.26 31.94 32.53 219,759 -0.37(-1.12%)
Aug 26, 2022 34.94 34.94 32.17 32.90 185,144 -1.95(-5.60%)
Aug 25, 2022 34.56 35.57 34.28 34.85 150,432 +0.53(+1.54%)
Aug 24, 2022 33.36 34.91 33.03 34.32 191,741 +0.86(+2.57%)
Aug 23, 2022 32.67 34.19 32.67 33.46 192,937 +0.85(+2.61%)
Aug 22, 2022 33.00 33.40 32.34 32.61 221,469 -1.07(-3.18%)
Aug 19, 2022 35.44 35.44 33.41 33.68 268,300 -2.70(-7.42%)
Aug 18, 2022 35.92 36.64 34.67 36.38 218,482 +0.01(+0.03%)
Aug 17, 2022 37.81 37.98 36.08 36.37 336,941 -2.30(-5.95%)
Aug 16, 2022 38.27 39.81 37.72 38.67 365,234 -0.03(-0.08%)
Aug 15, 2022 38.52 38.80 37.50 38.70 287,734 +0.07(+0.18%)
Aug 12, 2022 37.77 38.76 36.91 38.63 167,027 +1.08(+2.88%)
Aug 11, 2022 37.00 38.49 37.00 37.55 297,159 +1.09(+2.99%)
Aug 10, 2022 35.69 37.70 35.69 36.46 416,845 +2.25(+6.58%)
Aug 09, 2022 36.94 36.94 33.40 34.21 246,922 -2.97(-7.99%)
Aug 08, 2022 34.50 37.26 34.50 37.18 356,639 +2.56(+7.39%)
Aug 05, 2022 34.13 35.49 33.61 34.62 161,770 -0.16(-0.46%)
Aug 04, 2022 34.25 35.36 34.25 34.78 277,175 +0.69(+2.02%)
Aug 03, 2022 32.79 34.34 32.22 34.09 236,075 +1.95(+6.07%)
Aug 02, 2022 32.02 33.01 31.89 32.14 215,008 -0.52(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.